Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 158,55 | 159,70 | 157,50 | 158,05 | 158,05 | 256.651 |
27 mar 2024 | 161,55 | 162,00 | 158,60 | 158,60 | 158,60 | 235.430 |
26 mar 2024 | 161,00 | 161,60 | 160,05 | 160,95 | 160,95 | 287.092 |
25 mar 2024 | 157,80 | 161,00 | 157,80 | 160,25 | 160,25 | 389.864 |
22 mar 2024 | 155,00 | 157,65 | 154,60 | 157,20 | 157,20 | 256.782 |
21 mar 2024 | 154,40 | 155,05 | 152,90 | 155,05 | 155,05 | 418.711 |
20 mar 2024 | 151,50 | 153,50 | 150,30 | 152,90 | 152,90 | 367.254 |
19 mar 2024 | 149,20 | 151,40 | 148,70 | 151,15 | 151,15 | 318.726 |
18 mar 2024 | 147,40 | 150,30 | 147,10 | 148,60 | 148,60 | 255.102 |
15 mar 2024 | 146,50 | 147,15 | 145,70 | 146,65 | 146,65 | 599.596 |
14 mar 2024 | 144,50 | 147,15 | 144,35 | 146,05 | 146,05 | 335.081 |
13 mar 2024 | 142,95 | 144,60 | 142,05 | 143,75 | 143,75 | 257.965 |
12 mar 2024 | 141,45 | 143,30 | 141,20 | 142,35 | 142,35 | 364.314 |
11 mar 2024 | 142,90 | 142,90 | 140,70 | 140,70 | 140,70 | 410.362 |
08 mar 2024 | 146,60 | 146,60 | 142,90 | 143,25 | 143,25 | 379.002 |
07 mar 2024 | 146,80 | 147,20 | 145,55 | 145,90 | 145,90 | 245.818 |
06 mar 2024 | 151,00 | 151,00 | 146,70 | 147,00 | 147,00 | 451.430 |
05 mar 2024 | 145,00 | 151,40 | 143,35 | 150,90 | 150,90 | 669.756 |
04 mar 2024 | 136,00 | 138,60 | 135,85 | 138,35 | 138,35 | 351.633 |
01 mar 2024 | 137,50 | 138,25 | 135,40 | 135,40 | 135,40 | 236.008 |
29 feb 2024 | 137,25 | 137,30 | 135,70 | 137,05 | 137,05 | 984.695 |
28 feb 2024 | 137,00 | 137,15 | 135,85 | 136,60 | 136,60 | 186.668 |
27 feb 2024 | 138,90 | 139,10 | 136,00 | 136,85 | 136,85 | 254.221 |
26 feb 2024 | 135,50 | 139,25 | 135,05 | 138,75 | 138,75 | 304.159 |
23 feb 2024 | 134,45 | 136,70 | 133,95 | 135,60 | 135,60 | 301.023 |
22 feb 2024 | 134,80 | 134,90 | 133,65 | 134,25 | 134,25 | 289.495 |
21 feb 2024 | 135,30 | 135,30 | 132,65 | 134,85 | 134,85 | 238.055 |
20 feb 2024 | 134,00 | 135,95 | 133,80 | 135,15 | 135,15 | 296.030 |
19 feb 2024 | 138,85 | 139,60 | 133,45 | 134,00 | 134,00 | 605.066 |
16 feb 2024 | 140,00 | 141,45 | 139,55 | 140,65 | 140,65 | 305.743 |
15 feb 2024 | 138,00 | 141,70 | 137,95 | 139,60 | 139,60 | 380.138 |
14 feb 2024 | 133,65 | 137,95 | 133,55 | 137,85 | 137,85 | 537.213 |
13 feb 2024 | 133,55 | 133,55 | 131,45 | 132,45 | 132,45 | 304.963 |
12 feb 2024 | 134,25 | 135,50 | 133,70 | 133,95 | 133,95 | 205.882 |
09 feb 2024 | 134,25 | 134,80 | 133,05 | 133,70 | 133,70 | 231.175 |
08 feb 2024 | 135,95 | 136,35 | 133,80 | 133,90 | 133,90 | 248.508 |
07 feb 2024 | 137,05 | 137,30 | 135,85 | 136,15 | 136,15 | 185.417 |
06 feb 2024 | 135,40 | 138,00 | 135,35 | 136,85 | 136,85 | 215.375 |
05 feb 2024 | 136,00 | 136,20 | 134,55 | 134,95 | 134,95 | 124.199 |
02 feb 2024 | 135,65 | 136,25 | 135,20 | 135,65 | 135,65 | 146.419 |
01 feb 2024 | 135,35 | 136,10 | 134,65 | 135,15 | 135,15 | 188.195 |
31 ene 2024 | 137,25 | 137,25 | 135,10 | 135,35 | 135,35 | 249.048 |
30 ene 2024 | 136,75 | 137,80 | 135,85 | 136,90 | 136,90 | 158.599 |
29 ene 2024 | 135,30 | 138,05 | 135,30 | 137,20 | 137,20 | 290.476 |
26 ene 2024 | 135,00 | 135,80 | 134,55 | 135,00 | 135,00 | 218.453 |
25 ene 2024 | 135,00 | 135,70 | 134,65 | 135,20 | 135,20 | 153.791 |
24 ene 2024 | 133,40 | 134,50 | 132,45 | 134,50 | 134,50 | 240.975 |
23 ene 2024 | 134,40 | 134,95 | 132,15 | 134,15 | 134,15 | 232.690 |
22 ene 2024 | 133,60 | 134,85 | 132,80 | 134,55 | 134,55 | 201.118 |
19 ene 2024 | 136,65 | 137,40 | 133,00 | 133,00 | 133,00 | 288.034 |
18 ene 2024 | 136,00 | 137,40 | 133,05 | 136,45 | 136,45 | 302.105 |
17 ene 2024 | 138,80 | 139,20 | 137,85 | 138,30 | 138,30 | 235.426 |
16 ene 2024 | 138,70 | 139,75 | 138,05 | 138,80 | 138,80 | 172.880 |
15 ene 2024 | 140,95 | 141,00 | 138,75 | 138,75 | 138,75 | 146.725 |
12 ene 2024 | 139,60 | 141,85 | 139,30 | 141,85 | 141,85 | 172.939 |
11 ene 2024 | 138,50 | 139,70 | 138,30 | 138,75 | 138,75 | 140.974 |
10 ene 2024 | 137,40 | 138,65 | 136,70 | 138,40 | 138,40 | 119.957 |
09 ene 2024 | 137,40 | 138,75 | 136,70 | 137,20 | 137,20 | 169.787 |
08 ene 2024 | 136,50 | 137,35 | 135,50 | 137,10 | 137,10 | 144.264 |
05 ene 2024 | 136,70 | 137,85 | 136,25 | 136,70 | 136,70 | 114.069 |
04 ene 2024 | 134,90 | 137,10 | 133,85 | 137,10 | 137,10 | 218.881 |
03 ene 2024 | 133,50 | 134,80 | 132,90 | 134,25 | 134,25 | 282.810 |
02 ene 2024 | 134,50 | 135,65 | 133,30 | 133,45 | 133,45 | 171.137 |
29 dic 2023 | 134,35 | 134,65 | 133,80 | 133,95 | 133,95 | 100.404 |
28 dic 2023 | 134,50 | 134,95 | 133,90 | 134,10 | 134,10 | 100.293 |
27 dic 2023 | 134,40 | 134,95 | 133,65 | 134,30 | 134,30 | 91.255 |
22 dic 2023 | 135,30 | 135,40 | 133,65 | 134,40 | 134,40 | 159.905 |
21 dic 2023 | 133,95 | 135,70 | 133,90 | 134,95 | 134,95 | 180.236 |
20 dic 2023 | 134,75 | 134,85 | 133,60 | 133,85 | 133,85 | 238.696 |
19 dic 2023 | 135,20 | 135,50 | 134,30 | 134,80 | 134,80 | 215.389 |
18 dic 2023 | 135,20 | 135,85 | 134,30 | 135,30 | 135,30 | 186.614 |
15 dic 2023 | 134,85 | 136,10 | 134,45 | 134,90 | 134,90 | 451.649 |
14 dic 2023 | 138,75 | 138,75 | 134,50 | 134,55 | 134,55 | 329.094 |
13 dic 2023 | 138,35 | 139,10 | 138,05 | 138,70 | 138,70 | 147.511 |
12 dic 2023 | 136,00 | 137,45 | 135,60 | 137,45 | 137,45 | 192.724 |
11 dic 2023 | 139,50 | 140,30 | 134,80 | 137,40 | 137,40 | 323.372 |
08 dic 2023 | 135,80 | 139,45 | 135,40 | 138,95 | 138,95 | 330.892 |
07 dic 2023 | 136,50 | 137,25 | 135,20 | 135,50 | 135,50 | 231.237 |
06 dic 2023 | 135,55 | 137,60 | 135,35 | 136,20 | 136,20 | 203.436 |
05 dic 2023 | 135,50 | 136,15 | 133,90 | 135,40 | 135,40 | 337.695 |
05 dic 2023 | 0.8 Dividendo | |||||
04 dic 2023 | 138,25 | 139,05 | 136,60 | 136,60 | 135,80 | 251.501 |
01 dic 2023 | 138,25 | 139,70 | 138,20 | 139,15 | 138,34 | 169.018 |
30 nov 2023 | 137,50 | 137,90 | 134,90 | 136,95 | 136,15 | 822.787 |
29 nov 2023 | 138,50 | 139,70 | 137,75 | 138,65 | 137,84 | 170.306 |
28 nov 2023 | 137,05 | 138,70 | 136,85 | 138,35 | 137,54 | 194.159 |
27 nov 2023 | 141,00 | 141,40 | 137,45 | 137,45 | 136,65 | 229.824 |
24 nov 2023 | 141,00 | 142,00 | 140,55 | 140,55 | 139,73 | 143.658 |
23 nov 2023 | 140,75 | 141,65 | 140,30 | 140,50 | 139,68 | 120.493 |
22 nov 2023 | 140,60 | 142,10 | 140,20 | 140,65 | 139,83 | 171.721 |
21 nov 2023 | 138,45 | 140,40 | 137,30 | 140,10 | 139,28 | 143.076 |
20 nov 2023 | 138,30 | 139,45 | 137,80 | 138,35 | 137,54 | 187.463 |
17 nov 2023 | 137,15 | 138,50 | 136,70 | 138,15 | 137,34 | 213.012 |
16 nov 2023 | 137,55 | 138,55 | 136,85 | 136,85 | 136,05 | 258.578 |
15 nov 2023 | 137,40 | 138,40 | 136,70 | 137,20 | 136,40 | 231.312 |
14 nov 2023 | 140,75 | 140,75 | 137,80 | 138,05 | 137,24 | 201.552 |
13 nov 2023 | 139,00 | 141,20 | 139,00 | 141,10 | 140,27 | 206.021 |
10 nov 2023 | 137,80 | 139,45 | 137,40 | 138,60 | 137,79 | 222.653 |
09 nov 2023 | 137,50 | 137,60 | 135,75 | 137,10 | 136,30 | 202.361 |
08 nov 2023 | 136,15 | 138,05 | 135,95 | 137,40 | 136,60 | 182.734 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |